SouthState Bank Corporation (FRA:IV1)
Germany · Delayed Price · Currency is EUR 86.50
0.00 (0.00%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:IV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - | - |
| Jul 17, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 2.98% | - |
| Jul 16, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jul 15, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 1.20% | - |
| Jul 14, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jul 13, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | -0.60% | - |
| Jul 10, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 1.84% | - |
| Jul 9, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | -2.40% | - |
| Jul 8, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | -2.34% | - |
| Jul 7, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 1.79% | - |
| Jul 6, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | 1.20% | - |
| Jul 3, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Jul 2, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.18% | - |
| Jul 1, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1.19% | - |
| Jun 30, 2026 | 83.50 | 84.00 | 83.50 | 84.00 | 84.00 | -1.75% | - |
| Jun 29, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 1.79% | - |
| Jun 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jun 25, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 1.20% | - |
| Jun 24, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 3.73% | - |
| Jun 23, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jun 22, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 1.88% | - |
| Jun 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | - |
| Jun 18, 2026 | 79.00 | 79.00 | 76.50 | 76.50 | 76.50 | -4.97% | - |
| Jun 17, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | -1.83% | - |
| Jun 16, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | - |
| Jun 15, 2026 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 2.50% | - |
| Jun 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jun 11, 2026 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 2.55% | - |
| Jun 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 3.29% | - |
| Jun 9, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -5.59% | - |
| Jun 8, 2026 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | 5.92% | - |
| Jun 5, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jun 4, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Jun 3, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jun 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jun 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| May 29, 2026 | 77.00 | 77.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 28, 2026 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| May 27, 2026 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| May 26, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| May 25, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| May 22, 2026 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| May 21, 2026 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| May 20, 2026 | 75.50 | 77.50 | 75.50 | 77.50 | 77.50 | 1.97% | - |
| May 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| May 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 15, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| May 14, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | -4.46% | - |
| May 13, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 4.67% | - |
| May 12, 2026 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |